ProShares Ultra MSCI Emerging Markets (EET)
NYSEARCA: EET · Real-Time Price · USD
54.63
-0.28 (-0.52%)
May 8, 2025, 4:00 PM - Market closed
EET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 54.82 | 54.82 | 54.61 | 54.63 | 54.63 | -0.53% | 1,364 |
| May 7, 2025 | 55.12 | 55.15 | 54.83 | 54.92 | 54.92 | -2.12% | 14,847 |
| May 6, 2025 | 55.74 | 56.25 | 55.74 | 56.11 | 56.11 | -0.87% | 79,888 |
| May 5, 2025 | 56.98 | 56.98 | 56.60 | 56.60 | 56.60 | 1.61% | 91,353 |
| May 2, 2025 | 56.02 | 56.02 | 55.57 | 55.71 | 55.71 | 5.68% | 2,430 |
| May 1, 2025 | 53.15 | 53.17 | 52.71 | 52.71 | 52.71 | -0.21% | 3,035 |
| Apr 30, 2025 | 52.05 | 52.93 | 52.05 | 52.82 | 52.82 | 0.56% | 5,868 |
| Apr 29, 2025 | 52.69 | 52.69 | 52.53 | 52.53 | 52.53 | 0.57% | 14,004 |
| Apr 28, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.39% | 355 |
| Apr 25, 2025 | 51.60 | 52.03 | 51.60 | 52.03 | 52.03 | -0.51% | 3,697 |
| Apr 24, 2025 | 51.54 | 52.39 | 51.54 | 52.30 | 52.30 | 2.19% | 1,778 |
| Apr 23, 2025 | 52.21 | 52.21 | 51.17 | 51.17 | 51.17 | 2.43% | 2,536 |
| Apr 22, 2025 | 49.83 | 50.35 | 49.83 | 49.96 | 49.96 | 3.01% | 3,957 |
| Apr 21, 2025 | 49.32 | 49.32 | 47.85 | 48.50 | 48.50 | -0.07% | 4,376 |
| Apr 17, 2025 | 49.23 | 49.23 | 48.53 | 48.53 | 48.53 | 1.26% | 578 |
| Apr 16, 2025 | 48.38 | 48.39 | 47.52 | 47.93 | 47.93 | -2.24% | 2,490 |
| Apr 15, 2025 | 49.52 | 49.52 | 49.02 | 49.03 | 49.03 | -0.14% | 3,771 |
| Apr 14, 2025 | 48.81 | 49.41 | 48.77 | 49.10 | 49.10 | 1.81% | 3,716 |
| Apr 11, 2025 | 47.22 | 48.42 | 46.71 | 48.22 | 48.22 | 6.03% | 6,031 |
| Apr 10, 2025 | 46.10 | 46.10 | 45.48 | 45.48 | 45.48 | -3.05% | 2,185 |
| Apr 9, 2025 | 41.86 | 47.19 | 41.74 | 46.91 | 46.91 | 13.43% | 3,103 |
| Apr 8, 2025 | 45.07 | 45.07 | 40.86 | 41.36 | 41.36 | -3.44% | 10,603 |
| Apr 7, 2025 | 42.06 | 45.44 | 42.06 | 42.83 | 42.83 | -6.94% | 27,112 |
| Apr 4, 2025 | 47.95 | 47.95 | 45.83 | 46.02 | 46.02 | -11.18% | 19,061 |
| Apr 3, 2025 | 52.29 | 52.29 | 51.77 | 51.82 | 51.82 | -4.28% | 2,184 |
| Apr 2, 2025 | 53.88 | 54.16 | 53.87 | 54.14 | 54.14 | 0.38% | 1,641 |
| Apr 1, 2025 | 53.49 | 54.24 | 53.49 | 53.93 | 53.93 | 0.55% | 15,685 |
| Mar 31, 2025 | 52.77 | 53.64 | 52.77 | 53.64 | 53.64 | -0.33% | 78,634 |
| Mar 28, 2025 | 53.70 | 53.82 | 53.70 | 53.82 | 53.82 | -3.80% | 867 |
| Mar 27, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 1.02% | 454 |
| Mar 26, 2025 | 55.73 | 55.73 | 55.37 | 55.38 | 55.38 | -1.83% | 2,782 |
| Mar 25, 2025 | 56.47 | 56.73 | 56.32 | 56.41 | 56.11 | -0.41% | 5,160 |
| Mar 24, 2025 | 56.81 | 56.81 | 56.57 | 56.65 | 56.35 | 0.92% | 68,958 |
| Mar 21, 2025 | 55.93 | 56.13 | 55.91 | 56.13 | 55.83 | -1.11% | 816 |
| Mar 20, 2025 | 56.48 | 56.82 | 56.48 | 56.76 | 56.46 | -1.99% | 2,640 |
| Mar 19, 2025 | 57.60 | 57.91 | 57.60 | 57.91 | 57.60 | 0.59% | 654 |
| Mar 18, 2025 | 57.69 | 57.69 | 57.41 | 57.57 | 57.27 | -1.10% | 3,244 |
| Mar 17, 2025 | 57.58 | 58.21 | 57.58 | 58.21 | 57.90 | 3.46% | 732 |
| Mar 14, 2025 | 55.80 | 56.27 | 55.71 | 56.27 | 55.97 | 3.58% | 4,078 |
| Mar 13, 2025 | 54.17 | 54.35 | 53.92 | 54.32 | 54.03 | -0.83% | 3,808 |
| Mar 12, 2025 | 54.52 | 54.93 | 54.18 | 54.77 | 54.48 | 0.94% | 8,488 |
| Mar 11, 2025 | 54.16 | 54.41 | 54.01 | 54.26 | 53.98 | 1.79% | 8,428 |
| Mar 10, 2025 | 53.77 | 54.03 | 53.11 | 53.31 | 53.03 | -4.90% | 106,550 |
| Mar 7, 2025 | 55.77 | 56.06 | 55.77 | 56.06 | 55.76 | 0.92% | 1,364 |
| Mar 6, 2025 | 56.22 | 56.50 | 55.54 | 55.54 | 55.25 | -1.29% | 1,772 |
| Mar 5, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 55.97 | 6.08% | 660 |
| Mar 4, 2025 | 51.92 | 53.86 | 51.92 | 53.04 | 52.76 | 1.77% | 4,724 |
| Mar 3, 2025 | 53.64 | 53.64 | 52.05 | 52.12 | 51.84 | -1.83% | 3,897 |
| Feb 28, 2025 | 52.72 | 53.14 | 52.38 | 53.09 | 52.81 | -2.84% | 6,311 |
| Feb 27, 2025 | 56.01 | 56.01 | 54.53 | 54.64 | 54.35 | -4.00% | 23,313 |